日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ユニ・チャーム(8113)の株価時系列情報

ユニ・チャーム(8113)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 2,400 2,450 2,400 2,450 19,000
1989/12/28 2,360 2,400 2,340 2,400 8,000
1989/12/27 2,360 2,400 2,310 2,400 21,000
1989/12/26 2,390 2,400 2,380 2,400 33,000
1989/12/25 2,360 2,400 2,360 2,400 37,000
1989/12/22 2,470 2,470 2,400 2,410 63,000
1989/12/21 2,470 2,470 2,390 2,440 33,000
1989/12/20 2,390 2,480 2,390 2,470 38,000
1989/12/19 2,390 2,440 2,390 2,390 100,000
1989/12/18 2,460 2,460 2,390 2,390 33,000
1989/12/15 2,430 2,450 2,420 2,420 12,000
1989/12/14 2,460 2,480 2,390 2,460 55,000
1989/12/13 2,420 2,460 2,410 2,460 31,000
1989/12/12 2,430 2,450 2,400 2,400 56,000
1989/12/11 2,420 2,450 2,390 2,390 30,000
1989/12/08 2,480 2,480 2,420 2,420 65,000
1989/12/07 2,440 2,470 2,420 2,470 47,000
1989/12/06 2,440 2,440 2,420 2,440 6,000
1989/12/05 2,460 2,460 2,410 2,410 11,000
1989/12/04 2,450 2,470 2,390 2,460 26,000
1989/12/01 2,480 2,480 2,450 2,450 114,000
1989/11/30 2,440 2,470 2,400 2,470 68,000
1989/11/29 2,400 2,440 2,390 2,390 32,000
1989/11/28 2,450 2,450 2,400 2,400 24,000
1989/11/27 2,460 2,460 2,400 2,450 78,000
1989/11/24 2,400 2,410 2,380 2,380 44,000
1989/11/22 2,410 2,420 2,390 2,390 19,000
1989/11/21 2,390 2,400 2,390 2,390 32,000
1989/11/20 2,400 2,400 2,390 2,390 11,000
1989/11/17 2,350 2,350 2,320 2,320 53,000
1989/11/16 2,370 2,370 2,350 2,350 38,000
1989/11/15 2,360 2,370 2,350 2,360 26,000
1989/11/14 2,350 2,370 2,350 2,360 15,000
1989/11/13 2,370 2,370 2,340 2,340 9,000
1989/11/10 2,330 2,370 2,330 2,370 9,000
1989/11/09 2,360 2,360 2,300 2,300 68,000
1989/11/08 2,360 2,360 2,360 2,360 49,000
1989/11/07 2,400 2,400 2,350 2,360 41,000
1989/11/06 2,340 2,370 2,340 2,360 14,000
1989/11/02 2,360 2,360 2,340 2,340 33,000
1989/11/01 2,360 2,400 2,360 2,360 17,000
1989/10/31 2,300 2,360 2,300 2,350 31,000
1989/10/30 2,320 2,350 2,320 2,340 48,000
1989/10/27 2,380 2,380 2,340 2,340 43,000
1989/10/26 2,400 2,420 2,350 2,420 22,000
1989/10/25 2,360 2,420 2,350 2,420 30,000
1989/10/24 2,430 2,430 2,400 2,400 46,000
1989/10/23 2,430 2,440 2,400 2,430 38,000
1989/10/20 2,480 2,480 2,430 2,430 47,000
1989/10/19 2,410 2,410 2,400 2,400 16,000
1989/10/18 2,400 2,400 2,350 2,350 16,000
1989/10/17 2,400 2,400 2,360 2,380 16,000
1989/10/16 2,330 2,390 2,330 2,390 15,000
1989/10/13 2,410 2,450 2,400 2,450 17,000
1989/10/12 2,440 2,450 2,400 2,450 34,000
1989/10/11 2,500 2,500 2,370 2,440 65,000
1989/10/09 2,500 2,510 2,410 2,450 51,000
1989/10/06 2,500 2,500 2,450 2,500 43,000
1989/10/05 2,600 2,600 2,480 2,540 92,000
1989/10/04 2,620 2,640 2,580 2,600 186,000
1989/10/03 2,500 2,580 2,500 2,580 247,000
1989/10/02 2,500 2,520 2,470 2,490 171,000
1989/09/29 2,410 2,470 2,400 2,470 144,000
1989/09/28 2,380 2,410 2,380 2,400 80,000
1989/09/27 2,450 2,450 2,300 2,300 120,000
1989/09/26 2,300 2,410 2,300 2,390 2,977,006
1989/09/25 2,240 2,240 2,220 2,230 26,000
1989/09/22 2,260 2,260 2,230 2,240 39,000
1989/09/21 2,220 2,260 2,220 2,260 49,000
1989/09/20 2,260 2,260 2,230 2,250 22,000
1989/09/19 2,310 2,310 2,220 2,260 15,000
1989/09/18 2,320 2,320 2,320 2,320 27,000
1989/09/14 2,320 2,340 2,320 2,320 39,000
1989/09/13 2,320 2,330 2,320 2,320 33,000
1989/09/12 2,350 2,350 2,320 2,320 6,000
1989/09/11 2,370 2,370 2,320 2,320 23,000
1989/09/08 2,340 2,380 2,340 2,370 55,000
1989/09/07 2,370 2,370 2,330 2,350 61,000
1989/09/06 2,380 2,380 2,350 2,350 42,000
1989/09/05 2,390 2,400 2,320 2,350 46,000
1989/09/04 2,330 2,380 2,330 2,380 84,000
1989/09/01 2,300 2,400 2,260 2,310 120,000
1989/08/31 2,310 2,320 2,220 2,220 79,000
1989/08/30 2,300 2,310 2,270 2,310 27,000
1989/08/29 2,260 2,300 2,250 2,290 54,000
1989/08/28 2,360 2,360 2,300 2,300 17,000
1989/08/25 2,370 2,380 2,310 2,360 66,000
1989/08/24 2,310 2,380 2,310 2,340 40,000
1989/08/23 2,410 2,450 2,350 2,350 131,000
1989/08/22 2,400 2,430 2,350 2,430 139,000
1989/08/21 2,460 2,460 2,410 2,440 92,000
1989/08/18 2,420 2,480 2,380 2,470 363,001
1989/08/17 2,380 2,490 2,310 2,380 821,002
1989/08/16 2,200 2,330 2,200 2,300 270,001
1989/08/15 2,270 2,280 2,200 2,250 81,000
1989/08/14 2,220 2,280 2,200 2,280 140,000
1989/08/11 2,150 2,200 2,150 2,180 226,000
1989/08/10 2,080 2,230 2,070 2,130 310,001
1989/08/09 2,100 2,100 2,070 2,090 88,000
1989/08/08 2,060 2,070 2,060 2,070 51,000
1989/08/07 2,060 2,070 2,050 2,070 31,000
1989/08/04 2,040 2,080 2,030 2,070 66,000
1989/08/03 2,010 2,040 2,000 2,040 24,000
1989/08/02 1,980 2,040 1,980 2,000 69,000
1989/08/01 1,940 1,980 1,940 1,980 81,000
1989/07/31 1,950 1,950 1,930 1,950 33,000
1989/07/28 1,920 1,970 1,910 1,970 161,000
1989/07/27 1,920 1,940 1,910 1,940 70,000
1989/07/26 1,920 1,930 1,910 1,930 31,000
1989/07/25 1,950 1,950 1,910 1,950 23,000
1989/07/24 1,950 1,990 1,950 1,990 26,000
1989/07/21 1,900 1,950 1,900 1,950 45,000
1989/07/20 1,910 1,930 1,910 1,910 29,000
1989/07/19 1,900 1,920 1,900 1,920 19,000
1989/07/18 1,940 1,940 1,900 1,920 19,000
1989/07/17 1,950 1,950 1,910 1,920 9,000
1989/07/14 1,960 1,960 1,950 1,950 13,000
1989/07/13 1,910 1,950 1,910 1,950 60,000
1989/07/12 1,990 1,990 1,950 1,950 65,000
1989/07/11 1,950 2,000 1,950 1,990 17,000
1989/07/10 1,980 1,980 1,950 1,980 13,000
1989/07/07 1,990 2,000 1,990 2,000 48,000
1989/07/06 2,000 2,010 1,960 2,000 100,000
1989/07/05 2,000 2,050 1,960 1,960 28,000
1989/07/04 1,980 2,000 1,980 2,000 52,000
1989/07/03 1,990 1,990 1,990 1,990 21,000
1989/06/30 1,920 1,920 1,910 1,910 29,000
1989/06/29 1,960 1,960 1,930 1,930 21,000
1989/06/28 1,900 1,930 1,900 1,930 14,000
1989/06/27 1,950 1,950 1,920 1,930 14,000
1989/06/26 1,890 2,000 1,890 2,000 31,000
1989/06/23 1,880 1,910 1,880 1,900 17,000
1989/06/22 1,900 1,920 1,900 1,920 7,000
1989/06/21 1,870 2,000 1,870 1,950 25,000
1989/06/20 1,880 1,880 1,870 1,880 30,000
1989/06/19 1,890 1,890 1,850 1,880 14,000
1989/06/16 1,930 1,930 1,850 1,880 24,000
1989/06/15 1,960 1,960 1,930 1,940 6,000
1989/06/14 1,950 1,970 1,900 1,960 20,000
1989/06/13 2,000 2,000 1,970 1,970 16,000
1989/06/12 2,090 2,100 2,000 2,000 40,000
1989/06/09 2,050 2,100 2,040 2,100 81,000
1989/06/08 2,030 2,040 2,030 2,040 25,000
1989/06/07 2,000 2,010 1,980 2,000 59,000
1989/06/06 2,000 2,020 1,950 1,980 71,000
1989/06/05 1,950 1,950 1,870 1,870 16,000
1989/06/02 1,900 1,930 1,810 1,810 32,000
1989/06/01 1,960 1,960 1,900 1,900 14,000
1989/05/31 1,980 2,000 1,970 1,970 15,000
1989/05/30 1,990 2,000 1,990 2,000 10,000
1989/05/29 1,980 1,980 1,960 1,970 4,000
1989/05/26 1,970 1,990 1,970 1,980 36,000
1989/05/25 1,950 1,980 1,910 1,980 43,000
1989/05/24 1,910 1,910 1,910 1,910 5,000
1989/05/23 1,950 1,950 1,910 1,910 10,000
1989/05/22 1,950 1,950 1,910 1,910 7,000
1989/05/19 1,880 1,890 1,880 1,890 13,000
1989/05/18 1,870 1,870 1,870 1,870 12,000
1989/05/17 1,960 1,960 1,900 1,900 9,000
1989/05/15 1,940 1,980 1,940 1,980 12,000
1989/05/12 1,910 1,940 1,910 1,940 9,000
1989/05/11 1,970 1,970 1,900 1,900 39,000
1989/05/10 1,960 1,970 1,960 1,960 34,000
1989/05/09 1,950 1,970 1,930 1,950 60,000
1989/05/08 1,900 1,950 1,890 1,950 59,000
1989/05/02 1,810 1,950 1,810 1,880 103,000
1989/05/01 1,800 1,820 1,800 1,810 52,000
1989/04/28 1,800 1,800 1,790 1,800 36,000
1989/04/27 1,800 1,800 1,790 1,800 54,000
1989/04/26 1,810 1,810 1,800 1,800 64,000
1989/04/25 1,830 1,830 1,810 1,810 28,000
1989/04/24 1,830 1,830 1,830 1,830 12,000
1989/04/21 1,830 1,840 1,830 1,840 37,000
1989/04/20 1,830 1,840 1,820 1,840 24,000
1989/04/19 1,850 1,850 1,810 1,850 27,000
1989/04/18 1,890 1,890 1,890 1,890 36,000
1989/04/17 1,890 1,890 1,800 1,810 57,000
1989/04/14 1,890 1,890 1,860 1,890 30,000
1989/04/13 1,890 1,890 1,890 1,890 17,000
1989/04/12 1,890 1,890 1,770 1,800 38,000
1989/04/11 1,890 1,890 1,870 1,870 32,000
1989/04/10 1,810 1,830 1,810 1,830 20,000
1989/04/07 1,920 1,930 1,900 1,900 62,000
1989/04/06 1,930 1,930 1,900 1,900 61,000
1989/04/05 1,930 1,950 1,900 1,930 75,000
1989/04/04 1,930 1,930 1,900 1,900 58,000
1989/04/03 1,960 1,960 1,960 1,960 49,000
1989/03/31 1,900 1,960 1,900 1,900 54,000
1989/03/30 1,850 1,870 1,850 1,870 5,000
1989/03/29 1,830 1,840 1,800 1,840 41,000
1989/03/28 1,800 1,820 1,800 1,810 17,000
1989/03/27 1,800 1,830 1,760 1,760 55,000
1989/03/24 1,800 1,800 1,760 1,790 63,000
1989/03/23 1,830 1,830 1,790 1,790 60,000
1989/03/22 1,850 1,850 1,800 1,800 24,000
1989/03/20 1,850 1,860 1,820 1,820 11,000
1989/03/17 1,850 1,910 1,850 1,910 37,000
1989/03/16 1,990 1,990 1,990 1,990 1,000
1989/03/15 2,000 2,000 1,900 1,900 13,000
1989/03/14 1,960 2,000 1,960 1,980 5,000
1989/03/13 1,960 1,970 1,960 1,960 6,000
1989/03/10 1,960 1,960 1,960 1,960 13,000
1989/03/09 1,960 1,960 1,960 1,960 10,000
1989/03/08 1,960 1,960 1,960 1,960 6,000
1989/03/07 1,980 1,980 1,960 1,960 39,000
1989/03/06 1,990 1,990 1,980 1,980 35,000
1989/03/03 2,020 2,020 1,980 1,980 29,000
1989/03/02 2,020 2,020 2,020 2,020 38,000
1989/03/01 2,000 2,020 2,000 2,020 3,000
1989/02/28 2,010 2,010 1,980 2,000 45,000
1989/02/27 2,010 2,010 1,980 2,000 44,000
1989/02/23 2,010 2,010 1,980 2,000 65,000
1989/02/22 2,000 2,000 1,980 1,980 11,000
1989/02/21 2,010 2,010 1,980 2,000 19,000
1989/02/20 2,010 2,010 2,010 2,010 7,000
1989/02/17 2,000 2,000 2,000 2,000 19,000
1989/02/16 2,010 2,010 2,000 2,000 29,000
1989/02/15 2,060 2,070 2,010 2,010 11,000
1989/02/14 2,100 2,100 2,060 2,070 30,000
1989/02/13 2,100 2,100 2,080 2,080 8,000
1989/02/10 2,100 2,140 2,100 2,140 6,000
1989/02/09 2,120 2,160 2,120 2,140 28,000
1989/02/08 2,280 2,280 2,200 2,200 35,000
1989/02/07 2,240 2,300 2,210 2,300 98,000
1989/02/06 2,240 2,240 2,200 2,200 71,000
1989/02/03 2,100 2,150 2,060 2,150 66,000
1989/02/02 2,100 2,100 2,090 2,090 51,000
1989/02/01 2,090 2,100 2,050 2,070 75,000
1989/01/31 2,000 2,100 1,990 2,050 127,000
1989/01/30 1,930 1,940 1,930 1,940 17,000
1989/01/28 1,970 2,000 1,970 2,000 32,000
1989/01/27 2,000 2,000 1,960 2,000 41,000
1989/01/26 2,000 2,000 1,970 1,980 52,000
1989/01/25 1,970 1,970 1,950 1,970 54,000
1989/01/24 1,960 1,960 1,950 1,960 20,000
1989/01/23 1,960 1,960 1,950 1,960 15,000
1989/01/20 1,960 1,960 1,950 1,960 28,000
1989/01/19 1,970 1,970 1,960 1,960 33,000
1989/01/18 1,960 1,990 1,960 1,990 18,000
1989/01/17 1,950 1,950 1,950 1,950 46,000
1989/01/13 1,940 1,960 1,940 1,950 89,000
1989/01/12 1,960 1,960 1,930 1,930 47,000
1989/01/11 2,060 2,060 1,930 1,930 25,000
1989/01/10 2,040 2,110 2,010 2,050 112,000
1989/01/09 2,040 2,100 2,040 2,060 19,000
1989/01/06 2,040 2,050 2,040 2,050 16,000
1989/01/05 1,990 2,050 1,990 2,050 52,000
1989/01/04 1,980 2,000 1,980 1,990 5,000

このページの先頭へ